658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,195500,787977350,22100,22100,22100,22100,701
|
|
20240215,195400,787977350,22100,22100,22100,22100,0
|
|
20240215,195300,787977350,22100,22100,22100,22100,0
|
|
20240215,195200,787977350,22100,22100,22100,22100,0
|
|
20240215,195100,787977350,22100,22100,22100,22100,0
|
|
20240215,195000,787977350,22100,22100,22100,22100,0
|
|
20240215,194900,787977350,22100,22100,22100,22100,0
|
|
20240215,194800,787977350,22100,22100,22100,22100,0
|
|
20240215,194700,787977350,22100,22100,22100,22100,0
|
|
20240215,194600,787977350,22100,22100,22100,22100,0
|
|
20240215,194500,787977350,22100,22100,22100,22100,0
|
|
20240215,194400,787977350,22100,22100,22100,22100,0
|
|
20240215,194300,787977350,22100,22100,22100,22100,0
|
|
20240215,194200,787977350,22100,22100,22100,22100,0
|
|
20240215,194100,787977350,22100,22100,22100,22100,0
|
|
20240215,194000,787977350,22100,22100,22100,22100,0
|
|
20240215,193900,787977350,22100,22100,22100,22100,0
|
|
20240215,193800,787977350,22100,22100,22100,22100,0
|
|
20240215,193700,787977350,22100,22100,22100,22100,0
|
|
20240215,193600,787977350,22100,22100,22100,22100,0
|
|
20240215,193500,787977350,22100,22100,22100,22100,0
|
|
20240215,193400,787977350,22100,22100,22100,22100,0
|
|
20240215,193300,787977350,22100,22100,22100,22100,0
|
|
20240215,193200,787977350,22100,22100,22100,22100,0
|
|
20240215,193100,787977350,22100,22100,22100,22100,0
|
|
20240215,193000,787977350,22100,22100,22100,22100,0
|
|
20240215,192900,787977350,22100,22100,22100,22100,0
|
|
20240215,192800,787977350,22100,22100,22100,22100,0
|
|
20240215,192700,787977350,22100,22100,22100,22100,0
|
|
20240215,192600,787977350,22100,22100,22100,22100,0
|
|
20240215,192500,787977350,22100,22100,22100,22100,701
|
|
20240215,192400,787977350,22100,22100,22100,22100,0
|
|
20240215,192300,787977350,22100,22100,22100,22100,0
|
|
20240215,192200,787977350,22100,22100,22100,22100,0
|
|
20240215,192100,787977350,22100,22100,22100,22100,0
|
|
20240215,192000,787977350,22100,22100,22100,22100,0
|
|
20240215,191900,787977350,22100,22100,22100,22100,0
|
|
20240215,191800,787977350,22100,22100,22100,22100,0
|
|
20240215,191700,787977350,22100,22100,22100,22100,0
|
|
20240215,191600,787977350,22100,22100,22100,22100,0
|
|
20240215,191500,787977350,22100,22100,22100,22100,0
|
|
20240215,191400,787977350,22100,22100,22100,22100,0
|
|
20240215,191300,787977350,22100,22100,22100,22100,0
|
|
20240215,191200,787977350,22100,22100,22100,22100,0
|
|
20240215,191100,787977350,22100,22100,22100,22100,0
|
|
20240215,191000,787977350,22100,22100,22100,22100,0
|
|
20240215,190900,787977350,22100,22100,22100,22100,0
|
|
20240215,190800,787977350,22100,22100,22100,22100,0
|
|
20240215,190700,787977350,22100,22100,22100,22100,0
|
|
20240215,190600,787977350,22100,22100,22100,22100,0
|
|
20240215,190500,787977350,22100,22100,22100,22100,0
|
|
20240215,190400,787977350,22100,22100,22100,22100,0
|
|
20240215,190300,787977350,22100,22100,22100,22100,0
|
|
20240215,190200,787977350,22100,22100,22100,22100,0
|
|
20240215,190100,787977350,22100,22100,22100,22100,0
|
|
20240215,190000,787977350,22100,22100,22100,22100,0
|
|
20240215,185900,787977350,22100,22100,22100,22100,0
|
|
20240215,185800,787977350,22100,22100,22100,22100,0
|
|
20240215,185700,787977350,22100,22100,22100,22100,0
|
|
20240215,185600,787977350,22100,22100,22100,22100,0
|
|
20240215,185500,787977350,22100,22100,22100,22100,701
|
|
20240215,185400,787977350,22100,22100,22100,22100,0
|
|
20240215,185300,787977350,22100,22100,22100,22100,0
|
|
20240215,185200,787977350,22100,22100,22100,22100,0
|
|
20240215,185100,787977350,22100,22100,22100,22100,0
|
|
20240215,185000,787977350,22100,22100,22100,22100,0
|
|
20240215,184900,787977350,22100,22100,22100,22100,0
|
|
20240215,184800,787977350,22100,22100,22100,22100,0
|
|
20240215,184700,787977350,22100,22100,22100,22100,0
|
|
20240215,184600,787977350,22100,22100,22100,22100,0
|
|
20240215,184500,787977350,22100,22100,22100,22100,0
|
|
20240215,184400,787977350,22100,22100,22100,22100,0
|
|
20240215,184300,787977350,22100,22100,22100,22100,0
|
|
20240215,184200,787977350,22100,22100,22100,22100,0
|
|
20240215,184100,787977350,22100,22100,22100,22100,0
|
|
20240215,184000,787977350,22100,22100,22100,22100,0
|
|
20240215,183900,787977350,22100,22100,22100,22100,0
|
|
20240215,183800,787977350,22100,22100,22100,22100,0
|
|
20240215,183700,787977350,22100,22100,22100,22100,0
|
|
20240215,183600,787977350,22100,22100,22100,22100,0
|
|
20240215,183500,787977350,22100,22100,22100,22100,0
|
|
20240215,183400,787977350,22100,22100,22100,22100,0
|
|
20240215,183300,787977350,22100,22100,22100,22100,0
|
|
20240215,183200,787977350,22100,22100,22100,22100,0
|
|
20240215,183100,787977350,22100,22100,22100,22100,0
|
|
20240215,183000,787977350,22100,22100,22100,22100,0
|
|
20240215,182900,787977350,22100,22100,22100,22100,0
|
|
20240215,182800,787977350,22100,22100,22100,22100,0
|
|
20240215,182700,787977350,22100,22100,22100,22100,0
|
|
20240215,182600,787977350,22100,22100,22100,22100,0
|
|
20240215,182500,787977350,22100,22100,22100,22100,701
|
|
20240215,182400,787977350,22100,22100,22100,22100,0
|
|
20240215,182300,787977350,22100,22100,22100,22100,0
|
|
20240215,182200,787977350,22100,22100,22100,22100,0
|
|
20240215,182100,787977350,22100,22100,22100,22100,0
|
|
20240215,182000,787977350,22100,22100,22100,22100,0
|
|
20240215,181900,787977350,22100,22100,22100,22100,0
|
|
20240215,181800,787977350,22100,22100,22100,22100,0
|
|
20240215,181700,787977350,22100,22100,22100,22100,0
|
|
20240215,181600,787977350,22100,22100,22100,22100,0
|
|
20240215,181500,787977350,22100,22100,22100,22100,0
|
|
20240215,181400,787977350,22100,22100,22100,22100,0
|
|
20240215,181300,787977350,22100,22100,22100,22100,0
|
|
20240215,181200,787977350,22100,22100,22100,22100,0
|
|
20240215,181100,787977350,22100,22100,22100,22100,0
|
|
20240215,181000,787977350,22100,22100,22100,22100,0
|
|
20240215,180900,787977350,22100,22100,22100,22100,0
|
|
20240215,180800,787977350,22100,22100,22100,22100,0
|
|
20240215,180700,787977350,22100,22100,22100,22100,0
|
|
20240215,180600,787977350,22100,22100,22100,22100,0
|
|
20240215,180500,787977350,22100,22100,22100,22100,0
|
|
20240215,180400,787977350,22100,22100,22100,22100,0
|
|
20240215,180300,787977350,22100,22100,22100,22100,0
|
|
20240215,180200,787977350,22100,22100,22100,22100,0
|
|
20240215,180100,787977350,22100,22100,22100,22100,0
|
|
20240215,180000,787977350,22100,22100,22100,22100,0
|
|
20240215,175900,787977350,22100,22100,22100,22100,0
|
|
20240215,175800,787977350,22100,22100,22100,22100,0
|
|
20240215,175700,787977350,22100,22100,22100,22100,0
|
|
20240215,175600,787977350,22100,22100,22100,22100,0
|
|
20240215,175500,787977350,22100,22100,22100,22100,701
|
|
20240215,175400,787977350,22100,22100,22100,22100,0
|
|
20240215,175300,787977350,22100,22100,22100,22100,0
|
|
20240215,175200,787977350,22100,22100,22100,22100,0
|
|
20240215,175100,787977350,22100,22100,22100,22100,0
|
|
20240215,175000,787977350,22100,22100,22100,22100,0
|
|
20240215,174900,787977350,22100,22100,22100,22100,0
|
|
20240215,174800,787977350,22100,22100,22100,22100,0
|
|
20240215,174700,787977350,22100,22100,22100,22100,0
|
|
20240215,174600,787977350,22100,22100,22100,22100,0
|
|
20240215,174500,787977350,22100,22100,22100,22100,0
|
|
20240215,174400,787977350,22100,22100,22100,22100,0
|
|
20240215,174300,787977350,22100,22100,22100,22100,0
|
|
20240215,174200,787977350,22100,22100,22100,22100,0
|
|
20240215,174100,787977350,22100,22100,22100,22100,0
|
|
20240215,174000,787977350,22100,22100,22100,22100,0
|
|
20240215,173900,787977350,22100,22100,22100,22100,0
|
|
20240215,173800,787977350,22100,22100,22100,22100,0
|
|
20240215,173700,787977350,22100,22100,22100,22100,0
|
|
20240215,173600,787977350,22100,22100,22100,22100,0
|
|
20240215,173500,787977350,22100,22100,22100,22100,0
|
|
20240215,173400,787977350,22100,22100,22100,22100,0
|
|
20240215,173300,787977350,22100,22100,22100,22100,0
|
|
20240215,173200,787977350,22100,22100,22100,22100,0
|
|
20240215,173100,787977350,22100,22100,22100,22100,0
|
|
20240215,173000,787977350,22100,22100,22100,22100,0
|
|
20240215,172900,787977350,22100,22100,22100,22100,0
|
|
20240215,172800,787977350,22100,22100,22100,22100,0
|
|
20240215,172700,787977350,22100,22100,22100,22100,0
|
|
20240215,172600,787977350,22100,22100,22100,22100,0
|
|
20240215,172500,787977350,22100,22100,22100,22100,701
|
|
20240215,172400,787977350,22100,22100,22100,22100,0
|
|
20240215,172300,787977350,22100,22100,22100,22100,0
|
|
20240215,172200,787977350,22100,22100,22100,22100,0
|
|
20240215,172100,787977350,22100,22100,22100,22100,0
|
|
20240215,172000,787977350,22100,22100,22100,22100,0
|
|
20240215,171900,787977350,22100,22100,22100,22100,0
|
|
20240215,171800,787977350,22100,22100,22100,22100,0
|
|
20240215,171700,787977350,22100,22100,22100,22100,0
|
|
20240215,171600,787977350,22100,22100,22100,22100,0
|
|
20240215,171500,787977350,22100,22100,22100,22100,0
|
|
20240215,171400,787977350,22100,22100,22100,22100,0
|
|
20240215,171300,787977350,22100,22100,22100,22100,0
|
|
20240215,171200,787977350,22100,22100,22100,22100,0
|
|
20240215,171100,787977350,22100,22100,22100,22100,0
|
|
20240215,171000,787977350,22100,22100,22100,22100,0
|
|
20240215,170900,787977350,22100,22100,22100,22100,0
|
|
20240215,170800,787977350,22100,22100,22100,22100,0
|
|
20240215,170700,787977350,22100,22100,22100,22100,0
|
|
20240215,170600,787977350,22100,22100,22100,22100,0
|
|
20240215,170500,787977350,22100,22100,22100,22100,0
|
|
20240215,170400,787977350,22100,22100,22100,22100,0
|
|
20240215,170300,787977350,22100,22100,22100,22100,0
|
|
20240215,170200,787977350,22100,22100,22100,22100,0
|
|
20240215,170100,787977350,22100,22100,22100,22100,0
|
|
20240215,170000,787977350,22100,22100,22100,22100,0
|
|
20240215,165900,787977350,22100,22100,22100,22100,0
|
|
20240215,165800,787977350,22100,22100,22100,22100,0
|
|
20240215,165700,787977350,22100,22100,22100,22100,0
|
|
20240215,165600,787977350,22100,22100,22100,22100,0
|
|
20240215,165500,787977350,22100,22100,22100,22100,701
|
|
20240215,165400,787977350,22100,22100,22100,22100,0
|
|
20240215,165300,787977350,22100,22100,22100,22100,0
|
|
20240215,165200,787977350,22100,22100,22100,22100,0
|
|
20240215,165100,787977350,22100,22100,22100,22100,0
|
|
20240215,165000,787977350,22100,22100,22100,22100,0
|
|
20240215,164900,787977350,22100,22100,22100,22100,0
|
|
20240215,164800,787977350,22100,22100,22100,22100,0
|
|
20240215,164700,787977350,22100,22100,22100,22100,0
|
|
20240215,164600,787977350,22100,22100,22100,22100,0
|
|
20240215,164500,787977350,22100,22100,22100,22100,0
|
|
20240215,164400,787977350,22100,22100,22100,22100,0
|
|
20240215,164300,787977350,22100,22100,22100,22100,0
|
|
20240215,164200,787977350,22100,22100,22100,22100,0
|
|
20240215,164100,787977350,22100,22100,22100,22100,0
|
|
20240215,164000,787977350,22100,22100,22100,22100,0
|
|
20240215,163900,787977350,22100,22100,22100,22100,0
|
|
20240215,163800,787977350,22100,22100,22100,22100,0
|
|
20240215,163700,787977350,22100,22100,22100,22100,0
|
|
20240215,163600,787977350,22100,22100,22100,22100,0
|
|
20240215,163500,787977350,22100,22100,22100,22100,0
|
|
20240215,163400,787977350,22100,22100,22100,22100,0
|
|
20240215,163300,787977350,22100,22100,22100,22100,0
|
|
20240215,163200,787977350,22100,22100,22100,22100,0
|
|
20240215,163100,787977350,22100,22100,22100,22100,0
|
|
20240215,163000,787977350,22100,22100,22100,22100,0
|
|
20240215,162900,787977350,22100,22100,22100,22100,0
|
|
20240215,162800,787977350,22100,22100,22100,22100,0
|
|
20240215,162700,787977350,22100,22100,22100,22100,0
|
|
20240215,162600,787977350,22100,22100,22100,22100,0
|
|
20240215,162500,787977350,22100,22100,22100,22100,701
|
|
20240215,162400,787977350,22100,22100,22100,22100,0
|
|
20240215,162300,787977350,22100,22100,22100,22100,0
|
|
20240215,162200,787977350,22100,22100,22100,22100,0
|
|
20240215,162100,787977350,22100,22100,22100,22100,0
|
|
20240215,162000,787977350,22100,22100,22100,22100,0
|
|
20240215,161900,787977350,22100,22100,22100,22100,0
|
|
20240215,161800,787977350,22100,22100,22100,22100,0
|
|
20240215,161700,787977350,22100,22100,22100,22100,0
|
|
20240215,161600,787977350,22100,22100,22100,22100,0
|
|
20240215,161500,787977350,22100,22100,22100,22100,0
|
|
20240215,161400,787977350,22100,22100,22100,22100,0
|
|
20240215,161300,787977350,22100,22100,22100,22100,0
|
|
20240215,161200,787977350,22100,22100,22100,22100,0
|
|
20240215,161100,787977350,22100,22100,22100,22100,0
|
|
20240215,161000,787977350,22100,22100,22100,22100,0
|
|
20240215,160900,787977350,22100,22100,22100,22100,0
|
|
20240215,160800,787977350,22100,22100,22100,22100,0
|
|
20240215,160700,787977350,22100,22100,22100,22100,0
|
|
20240215,160600,787977350,22100,22100,22100,22100,0
|
|
20240215,160500,787977350,22100,22100,22100,22100,0
|
|
20240215,160400,787977350,22100,22100,22100,22100,0
|
|
20240215,160300,787977350,22100,22100,22100,22100,0
|
|
20240215,160200,787977350,22100,22100,22100,22100,0
|
|
20240215,160100,787977350,22100,22100,22100,22100,0
|
|
20240215,160000,787977350,22100,22100,22100,22100,0
|
|
20240215,155900,787977350,22100,22100,22100,22100,0
|
|
20240215,155800,787977350,22100,22100,22100,22100,0
|
|
20240215,155700,787977350,22100,22100,22100,22100,0
|
|
20240215,155600,787977350,22100,22100,22100,22100,0
|
|
20240215,155500,787977350,22100,22100,22100,22100,701
|
|
20240215,155400,787977350,22100,22100,22100,22100,0
|
|
20240215,155300,787977350,22100,22100,22100,22100,0
|
|
20240215,155200,787977350,22100,22100,22100,22100,0
|
|
20240215,155100,787977350,22100,22100,22100,22100,0
|
|
20240215,155000,787977350,22100,22100,22100,22100,0
|
|
20240215,154900,787977350,22100,22100,22100,22100,0
|
|
20240215,154800,787977350,22100,22100,22100,22100,0
|
|
20240215,154700,787977350,22100,22100,22100,22100,0
|
|
20240215,154600,787977350,22100,22100,22100,22100,0
|
|
20240215,154500,787977350,22100,22100,22100,22100,0
|
|
20240215,154400,787977350,22100,22100,22100,22100,0
|
|
20240215,154300,787977350,22100,22100,22100,22100,0
|
|
20240215,154200,787977350,22100,22100,22100,22100,0
|
|
20240215,154100,787977350,22100,22100,22100,22100,0
|
|
20240215,154000,787977350,22100,22100,22100,22100,0
|
|
20240215,153900,787977350,22100,22100,22100,22100,0
|
|
20240215,153800,787977350,22100,22100,22100,22100,0
|
|
20240215,153700,787977350,22100,22100,22100,22100,0
|
|
20240215,153600,787977350,22100,22100,22100,22100,0
|
|
20240215,153500,787977350,22100,22100,22100,22100,0
|
|
20240215,153400,787977350,22100,22100,22100,22100,0
|
|
20240215,153300,787977350,22100,22100,22100,22100,0
|
|
20240215,153200,787977350,22100,22100,22100,22100,0
|
|
20240215,153100,787977350,22100,22100,22100,22100,0
|
|
20240215,153000,787977350,22100,22100,22100,22100,701
|
|
20240215,152900,772485250,22150,22150,22150,22150,0
|
|
20240215,152800,772485250,22150,22150,22150,22150,0
|
|
20240215,152700,772485250,22150,22150,22150,22150,0
|
|
20240215,152600,772485250,22150,22150,22150,22150,0
|
|
20240215,152500,772485250,22150,22150,22150,22150,0
|
|
20240215,152400,772485250,22150,22150,22150,22150,0
|
|
20240215,152300,772485250,22150,22150,22150,22150,0
|
|
20240215,152200,772485250,22150,22150,22150,22150,0
|
|
20240215,152100,772485250,22150,22150,22150,22150,0
|
|
20240215,152000,772485250,22150,22150,22150,22150,0
|
|
20240215,151900,772485250,22150,22150,22150,22050,65
|
|
20240215,151800,771051200,22050,22100,22150,22050,77
|
|
20240215,151700,769350150,22150,22150,22150,22050,16
|
|
20240215,151600,768997050,22100,22150,22150,22100,31
|
|
20240215,151500,768310950,22150,22150,22150,22100,78
|
|
20240215,151400,766583850,22100,22100,22100,22100,24
|
|
20240215,151300,766053450,22150,22150,22150,22150,2
|
|
20240215,151200,766009150,22100,22100,22150,22100,68
|
|
20240215,151100,764506150,22100,22150,22150,22100,34
|
|
20240215,151000,763754450,22100,22100,22150,22100,17
|
|
20240215,150900,763378550,22100,22100,22100,22100,238
|
|
20240215,150800,758118750,22100,22100,22100,22100,18
|
|
20240215,150700,757720950,22100,22100,22100,22100,126
|
|
20240215,150600,754936350,22100,22100,22150,22100,309
|
|
20240215,150500,748107050,22150,22100,22150,22100,22
|
|
20240215,150400,747620750,22150,22150,22150,22150,0
|
|
20240215,150300,747620750,22150,22150,22150,22150,0
|
|
20240215,150200,747620750,22150,22150,22150,22150,72
|
|
20240215,150100,746025950,22150,22150,22150,22150,24
|
|
20240215,150000,745494350,22150,22150,22150,22150,12
|
|
20240215,145900,745228550,22150,22150,22150,22150,210
|
|
20240215,145800,740577050,22100,22100,22100,22100,2
|
|
20240215,145700,740532850,22100,22100,22100,22100,0
|
|
20240215,145600,740532850,22100,22100,22100,22100,400
|
|
20240215,145500,731692850,22050,22100,22100,22050,7
|
|
20240215,145400,731538450,22100,22100,22100,22100,40
|
|
20240215,145300,730654450,22100,22100,22100,22100,36
|
|
20240215,145200,729858850,22100,22100,22100,22100,0
|
|
20240215,145100,729858850,22100,22100,22100,22050,279
|
|
20240215,145000,723695450,22100,22100,22100,22100,0
|
|
20240215,144900,723695450,22100,22100,22100,22100,0
|
|
20240215,144800,723695450,22100,22100,22100,22100,176
|
|
20240215,144700,719805850,22100,22100,22100,22100,55
|
|
20240215,144600,718590350,22150,22150,22150,22150,5
|
|
20240215,144500,718479600,22150,22150,22150,22150,20
|
|
20240215,144400,718036600,22150,22150,22150,22150,0
|
|
20240215,144300,718036600,22150,22150,22150,22150,0
|
|
20240215,144200,718036600,22150,22150,22150,22150,0
|
|
20240215,144100,718036600,22150,22100,22150,22100,1000
|
|
20240215,144000,695892800,22050,22050,22050,22050,1
|
|
20240215,143900,695870750,22050,22050,22050,22050,1
|
|
20240215,143800,695848700,22100,22100,22100,22050,15
|
|
20240215,143700,695517750,22100,22100,22100,22100,81
|
|
20240215,143600,693727650,22100,22100,22100,22100,125
|
|
20240215,143500,690965150,22100,22100,22100,22100,0
|
|
20240215,143400,690965150,22100,22100,22100,22100,2
|
|
20240215,143300,690920950,22100,22100,22100,22100,50
|
|
20240215,143200,689815950,22100,22100,22100,22100,0
|
|
20240215,143100,689815950,22100,22100,22100,22100,0
|
|
20240215,143000,689815950,22100,22100,22100,22100,0
|
|
20240215,142900,689815950,22100,22100,22100,22100,286
|
|
20240215,142800,683495350,22050,22050,22050,22050,12
|
|
20240215,142700,683230750,22050,22050,22050,22050,21
|
|
20240215,142600,682767700,22000,22050,22100,22000,94
|
|
20240215,142500,680694100,22000,22000,22000,22000,0
|
|
20240215,142400,680694100,22000,22050,22050,22000,97
|
|
20240215,142300,678556550,22050,22050,22050,22050,7
|
|
20240215,142200,678402200,22050,22050,22050,22050,25
|
|
20240215,142100,677850950,22100,22100,22100,22100,0
|
|
20240215,142000,677850950,22100,22100,22100,22100,50
|
|
20240215,141900,676745950,22100,22000,22100,22000,65
|
|
20240215,141800,675311850,22100,22100,22100,22100,0
|
|
20240215,141700,675311850,22100,22100,22100,22100,9
|
|
20240215,141600,675112950,22050,22050,22050,22050,5
|
|
20240215,141500,675002700,22050,22050,22050,22050,2
|
|
20240215,141400,674958600,22000,22000,22000,22000,0
|
|
20240215,141300,674958600,22000,22000,22000,22000,26
|
|
20240215,141200,674386600,22050,22050,22050,22050,1
|
|
20240215,141100,674364550,22050,22050,22050,22050,1
|
|
20240215,141000,674342500,22050,22050,22050,22050,0
|
|
20240215,140900,674342500,22050,22050,22050,22050,0
|
|
20240215,140800,674342500,22050,22050,22050,22050,0
|
|
20240215,140700,674342500,22050,22050,22050,22050,0
|
|
20240215,140600,674342500,22050,22050,22050,22050,0
|
|
20240215,140500,674342500,22050,22050,22050,22050,0
|
|
20240215,140400,674342500,22050,22050,22050,22050,57
|
|
20240215,140300,673085650,22050,22050,22050,22050,17
|
|
20240215,140200,672710800,22050,22050,22050,22050,0
|
|
20240215,140100,672710800,22050,22050,22050,22050,94
|
|
20240215,140000,670638100,22000,22000,22000,22000,24
|
|
20240215,135900,670110100,22050,22050,22050,22050,0
|
|
20240215,135800,670110100,22050,22050,22050,22050,24
|
|
20240215,135700,669580900,22050,22050,22050,22050,0
|
|
20240215,135600,669580900,22050,22050,22050,22050,62
|
|
20240215,135500,668213800,22050,22050,22050,22050,8
|
|
20240215,135400,668037400,22050,22050,22050,22050,23
|
|
20240215,135300,667530250,22100,22100,22100,22100,0
|
|
20240215,135200,667530250,22100,22100,22100,22100,100
|
|
20240215,135100,665320250,22150,22150,22150,22150,0
|
|
20240215,135000,665320250,22150,22150,22150,22150,1
|
|
20240215,134900,665298100,22150,22150,22150,22150,1
|
|
20240215,134800,665275950,22100,22100,22100,22100,0
|
|
20240215,134700,665275950,22100,22100,22100,22100,21
|
|
20240215,134600,664811850,22100,22100,22100,22100,11
|
|
20240215,134500,664568750,22100,22100,22100,22100,0
|
|
20240215,134400,664568750,22100,22100,22100,22100,251
|
|
20240215,134300,659021650,22100,22050,22100,22050,32
|
|
20240215,134200,658314500,22050,22050,22050,22050,0
|
|
20240215,134100,658314500,22050,22050,22050,22050,0
|
|
20240215,134000,658314500,22050,22100,22100,22050,32
|
|
20240215,133900,657608650,22100,22100,22100,22100,0
|
|
20240215,133800,657608650,22100,22100,22100,22100,1
|
|
20240215,133700,657586550,22100,22100,22100,22100,0
|
|
20240215,133600,657586550,22100,22100,22100,22100,55
|
|
20240215,133500,656371050,22150,22150,22150,22150,90
|
|
20240215,133400,654377550,22150,22150,22150,22150,20
|
|
20240215,133300,653934550,22100,22100,22100,22100,0
|
|
20240215,133200,653934550,22100,22100,22100,22100,0
|
|
20240215,133100,653934550,22100,22100,22100,22100,0
|
|
20240215,133000,653934550,22100,22100,22100,22100,1
|
|
20240215,132900,653912450,22100,22150,22150,22100,432
|
|
20240215,132800,644343750,22100,22100,22100,22100,248
|
|
20240215,132700,638862950,22100,22100,22100,22100,1
|
|
20240215,132600,638840850,22100,22100,22100,22100,300
|
|
20240215,132500,632210850,22050,22050,22050,22050,0
|
|
20240215,132400,632210850,22050,22050,22050,22050,0
|
|
20240215,132300,632210850,22050,22050,22050,22050,0
|
|
20240215,132200,632210850,22050,22100,22100,22050,80
|
|
20240215,132100,630443000,22100,22100,22100,22100,0
|
|
20240215,132000,630443000,22100,22100,22100,22100,0
|
|
20240215,131900,630443000,22100,22100,22100,22100,0
|
|
20240215,131800,630443000,22100,22100,22100,22100,10
|
|
20240215,131700,630222000,22100,22050,22100,22050,69
|
|
20240215,131600,628697150,22050,22050,22050,22050,1
|
|
20240215,131500,628675100,22050,22050,22050,22050,0
|
|
20240215,131400,628675100,22050,22050,22050,22050,100
|
|
20240215,131300,626470100,22100,22100,22100,22100,0
|
|
20240215,131200,626470100,22100,22100,22100,22100,0
|
|
20240215,131100,626470100,22100,22100,22100,22100,198
|
|
20240215,131000,622094300,22150,22150,22150,22150,200
|
|
20240215,130900,617664300,22150,22150,22150,22150,0
|
|
20240215,130800,617664300,22150,22150,22150,22150,0
|
|
20240215,130700,617664300,22150,22150,22150,22150,0
|
|
20240215,130600,617664300,22150,22150,22150,22150,0
|
|
20240215,130500,617664300,22150,22150,22150,22150,10
|
|
20240215,130400,617442800,22150,22150,22150,22150,3
|
|
20240215,130300,617376350,22150,22150,22150,22150,6
|
|
20240215,130200,617243450,22150,22100,22150,22100,11
|
|
20240215,130100,616999850,22100,22100,22100,22100,190
|
|
20240215,130000,612800850,22150,22100,22150,22000,117
|
|
20240215,125900,610225850,22100,22100,22100,22100,74
|
|
20240215,125800,608590450,22100,22050,22100,22050,3266
|
|
20240215,125700,536575000,22050,22000,22050,22000,961
|
|
20240215,125600,515432900,22000,22000,22000,22000,30
|
|
20240215,125500,514772900,22000,22000,22000,22000,22
|
|
20240215,125400,514288900,22000,22000,22000,22000,3
|
|
20240215,125300,514222900,22000,22000,22000,22000,1
|
|
20240215,125200,514200900,22050,22050,22050,22050,11
|
|
20240215,125100,513958350,22000,22000,22000,22000,14
|
|
20240215,125000,513650350,22050,22050,22050,22050,0
|
|
20240215,124900,513650350,22050,22050,22050,22050,1
|
|
20240215,124800,513628300,22000,22000,22000,22000,24
|
|
20240215,124700,513100300,22050,22050,22050,22050,0
|
|
20240215,124600,513100300,22050,22050,22050,22050,0
|
|
20240215,124500,513100300,22050,22050,22050,22050,0
|
|
20240215,124400,513100300,22050,22000,22050,22000,230
|
|
20240215,124300,508040250,22000,22000,22000,22000,56
|
|
20240215,124200,506808250,22000,22000,22000,22000,9
|
|
20240215,124100,506610250,22050,22050,22050,22050,80
|
|
20240215,124000,504846250,22050,22050,22050,22050,4
|
|
20240215,123900,504758050,22050,22050,22050,22050,5
|
|
20240215,123800,504647800,22050,22050,22050,22050,71
|
|
20240215,123700,503082250,22050,22050,22050,22050,0
|
|
20240215,123600,503082250,22050,22050,22050,22050,0
|
|
20240215,123500,503082250,22050,22050,22050,22050,1
|
|
20240215,123400,503060200,22100,22100,22100,22100,11
|
|
20240215,123300,502817100,22100,22100,22100,22100,0
|
|
20240215,123200,502817100,22100,22100,22100,22100,30
|
|
20240215,123100,502154100,22100,22100,22100,22100,0
|
|
20240215,123000,502154100,22100,22100,22100,22100,0
|
|
20240215,122900,502154100,22100,22100,22100,22100,19
|
|
20240215,122800,501734200,22000,22000,22000,22000,0
|
|
20240215,122700,501734200,22000,22000,22000,22000,0
|
|
20240215,122600,501734200,22000,22000,22000,22000,0
|
|
20240215,122500,501734200,22000,22000,22000,22000,50
|
|
20240215,122400,500634200,22050,22050,22050,22050,0
|
|
20240215,122300,500634200,22050,22050,22050,22050,398
|
|
20240215,122200,491858300,22050,22050,22050,22050,88
|
|
20240215,122100,489917900,22100,22050,22100,22050,86
|
|
20240215,122000,488021300,22050,22050,22050,22050,6
|
|
20240215,121900,487889000,22100,22100,22100,22100,0
|
|
20240215,121800,487889000,22100,22100,22100,22100,2
|
|
20240215,121700,487844800,22100,22050,22100,22050,117
|
|
20240215,121600,485264100,22050,22050,22050,22050,52
|
|
20240215,121500,484117500,22050,22000,22050,22000,1728
|
|
20240215,121400,446048500,22000,22000,22000,22000,0
|
|
20240215,121300,446048500,22000,21950,22000,21950,297
|
|
20240215,121200,439524750,21900,21900,21900,21900,0
|
|
20240215,121100,439524750,21900,21900,21900,21900,23
|
|
20240215,121000,439021050,21950,21900,21950,21900,101
|
|
20240215,120900,436809100,21950,21950,21950,21950,0
|
|
20240215,120800,436809100,21950,21950,21950,21950,343
|
|
20240215,120700,429280250,21950,21950,21950,21950,0
|
|
20240215,120600,429280250,21950,21950,21950,21950,0
|
|
20240215,120500,429280250,21950,21950,21950,21950,0
|
|
20240215,120400,429280250,21950,21950,21950,21950,43
|
|
20240215,120300,428336400,21950,21950,21950,21950,0
|
|
20240215,120200,428336400,21950,21950,21950,21950,0
|
|
20240215,120100,428336400,21950,21950,21950,21950,0
|
|
20240215,120000,428336400,21950,21950,21950,21950,0
|
|
20240215,115900,428336400,21950,22000,22000,21950,30
|
|
20240215,115800,427677650,22000,22000,22000,22000,0
|
|
20240215,115700,427677650,22000,22000,22000,22000,0
|
|
20240215,115600,427677650,22000,22000,22000,22000,0
|
|
20240215,115500,427677650,22000,22000,22000,22000,0
|
|
20240215,115400,427677650,22000,21950,22000,21950,21
|
|
20240215,115300,427216650,21950,21950,21950,21950,0
|
|
20240215,115200,427216650,21950,21950,21950,21950,0
|
|
20240215,115100,427216650,21950,21950,21950,21950,0
|
|
20240215,115000,427216650,21950,21950,21950,21950,0
|
|
20240215,114900,427216650,21950,21950,21950,21950,0
|
|
20240215,114800,427216650,21950,21950,21950,21950,0
|
|
20240215,114700,427216650,21950,21950,21950,21950,196
|
|
20240215,114600,422914450,21950,21950,21950,21950,104
|
|
20240215,114500,420631650,21950,21950,21950,21950,225
|
|
20240215,114400,415692900,21950,21950,22000,21950,41
|
|
20240215,114300,414792550,22000,22000,22000,22000,1
|
|
20240215,114200,414770550,22000,22000,22000,22000,20
|
|
20240215,114100,414330550,22000,22000,22000,22000,28
|
|
20240215,114000,413714550,22000,22000,22000,22000,0
|
|
20240215,113900,413714550,22000,22000,22000,22000,0
|
|
20240215,113800,413714550,22000,22000,22000,22000,8
|
|
20240215,113700,413538550,21950,21950,21950,21950,23
|
|
20240215,113600,413033700,21950,21950,21950,21950,0
|
|
20240215,113500,413033700,21950,21950,21950,21950,0
|
|
20240215,113400,413033700,21950,21950,21950,21950,5
|
|
20240215,113300,412923950,22000,22000,22000,22000,163
|
|
20240215,113200,409337950,22000,22000,22000,22000,220
|
|
20240215,113100,404497950,22000,22000,22000,22000,0
|
|
20240215,113000,404497950,22000,22000,22000,22000,20
|
|
20240215,112900,404057950,21950,21950,21950,21950,65
|
|
20240215,112800,402631200,22000,21950,22000,21950,20
|
|
20240215,112700,402191700,21950,21950,21950,21950,20
|
|
20240215,112600,401752700,21950,21950,21950,21950,225
|
|
20240215,112500,396813950,21900,21900,21900,21900,1
|
|
20240215,112400,396792050,21900,21900,21900,21900,0
|
|
20240215,112300,396792050,21900,21900,21900,21900,100
|
|
20240215,112200,394602050,21900,21900,21900,21900,30
|
|
20240215,112100,393945050,21900,21900,21900,21900,85
|
|
20240215,112000,392083550,21950,21950,21950,21950,0
|
|
20240215,111900,392083550,21950,21950,21950,21950,0
|
|
20240215,111800,392083550,21950,22000,22000,21950,851
|
|
20240215,111700,373401600,22000,22000,22000,22000,0
|
|
20240215,111600,373401600,22000,22000,22000,22000,1
|
|
20240215,111500,373379600,22000,22000,22000,22000,0
|
|
20240215,111400,373379600,22000,22000,22000,22000,47
|
|
20240215,111300,372345600,22000,22050,22050,22000,58
|
|
20240215,111200,371069350,22050,22000,22050,21950,153
|
|
20240215,111100,367703400,22000,22000,22000,22000,50
|
|
20240215,111000,366603400,22000,22000,22000,22000,0
|
|
20240215,110900,366603400,22000,22000,22000,22000,10
|
|
20240215,110800,366383400,22000,22000,22000,22000,90
|
|
20240215,110700,364403400,22000,22000,22000,22000,17
|
|
20240215,110600,364029400,22000,22000,22000,22000,99
|
|
20240215,110500,361851400,22000,22000,22050,22000,5
|
|
20240215,110400,361741250,22000,21900,22000,21900,1680
|
|
20240215,110300,324828750,21900,21900,21900,21900,0
|
|
20240215,110200,324828750,21900,21900,21900,21900,50
|
|
20240215,110100,323733750,21900,21900,21900,21900,14
|
|
20240215,110000,323427150,21950,21950,21950,21950,0
|
|
20240215,105900,323427150,21950,21950,21950,21950,0
|
|
20240215,105800,323427150,21950,21900,21950,21900,34
|
|
20240215,105700,322682500,21900,21900,21900,21900,0
|
|
20240215,105600,322682500,21900,21900,21900,21900,4
|
|
20240215,105500,322594900,21900,21950,21950,21900,72
|
|
20240215,105400,321016100,21950,21950,21950,21950,0
|
|
20240215,105300,321016100,21950,21950,21950,21950,25
|
|
20240215,105200,320467350,21950,21950,21950,21950,2
|
|
20240215,105100,320423450,21900,21900,21900,21900,17
|
|
20240215,105000,320051150,21900,21900,21900,21900,0
|
|
20240215,104900,320051150,21900,21900,21900,21900,187
|
|
20240215,104800,315955850,21900,21850,21900,21850,386
|
|
20240215,104700,307515600,21850,21850,21850,21850,10
|
|
20240215,104600,307297100,21850,21850,21850,21850,0
|
|
20240215,104500,307297100,21850,21850,21850,21850,287
|
|
20240215,104400,301026150,21850,21900,21950,21850,56
|
|
20240215,104300,299799600,21950,21950,21950,21950,0
|
|
20240215,104200,299799600,21950,21950,21950,21950,5
|
|
20240215,104100,299689850,21950,21950,21950,21950,0
|
|
20240215,104000,299689850,21950,21950,21950,21950,0
|
|
20240215,103900,299689850,21950,21950,21950,21950,10
|
|
20240215,103800,299470350,21950,21950,21950,21800,28
|
|
20240215,103700,298859650,21900,21900,21950,21900,5
|
|
20240215,103600,298750100,21950,21900,21950,21900,15
|
|
20240215,103500,298421150,21900,21900,21900,21900,244
|
|
20240215,103400,293077550,21900,21900,21900,21900,2
|
|
20240215,103300,293033750,21900,21900,21900,21900,70
|
|
20240215,103200,291500750,21950,21900,21950,21900,209
|
|
20240215,103100,286923300,21900,21900,21900,21900,0
|
|
20240215,103000,286923300,21900,21900,21900,21900,0
|
|
20240215,102900,286923300,21900,21900,21900,21900,54
|
|
20240215,102800,285740700,21900,21900,21900,21900,0
|
|
20240215,102700,285740700,21900,21900,21900,21900,20
|
|
20240215,102600,285302700,21850,21850,21850,21850,283
|
|
20240215,102500,279119150,21850,21850,21850,21850,116
|
|
20240215,102400,276584550,21850,21850,21850,21850,0
|
|
20240215,102300,276584550,21850,21850,21850,21850,0
|
|
20240215,102200,276584550,21850,21850,21850,21850,3
|
|
20240215,102100,276519000,21750,21750,21750,21750,322
|
|
20240215,102000,269515500,21750,21750,21750,21750,24
|
|
20240215,101900,268993500,21850,21800,21850,21800,3
|
|
20240215,101800,268928050,21700,21700,21700,21700,400
|
|
20240215,101700,260248050,21650,21850,21850,21650,95
|
|
20240215,101600,258180800,21850,21850,21850,21850,1
|
|
20240215,101500,258158950,21750,21750,21750,21750,3
|
|
20240215,101400,258093700,21750,21750,21750,21750,0
|
|
20240215,101300,258093700,21750,21750,21750,21750,20
|
|
20240215,101200,257658700,21800,21750,21800,21750,784
|
|
20240215,101100,240581700,21800,21800,21800,21800,2
|
|
20240215,101000,240538100,21800,21750,21800,21750,202
|
|
20240215,100900,236143800,21750,21700,21750,21700,112
|
|
20240215,100800,233710900,21750,21700,21750,21700,25
|
|
20240215,100700,233168150,21700,21700,21700,21700,10
|
|
20240215,100600,232951150,21750,21750,21750,21750,39
|
|
20240215,100500,232102900,21700,21700,21700,21700,80
|
|
20240215,100400,230366900,21750,21750,21750,21750,2
|
|
20240215,100300,230323400,21750,21750,21750,21750,0
|
|
20240215,100200,230323400,21750,21750,21750,21750,51
|
|
20240215,100100,229214150,21750,21750,21750,21750,2
|
|
20240215,100000,229170650,21750,21750,21750,21750,0
|
|
20240215,095900,229170650,21750,21750,21750,21750,89
|
|
20240215,095800,227234900,21750,21700,21750,21700,3
|
|
20240215,095700,227169750,21700,21700,21700,21700,0
|
|
20240215,095600,227169750,21700,21700,21700,21700,0
|
|
20240215,095500,227169750,21700,21650,21700,21650,673
|
|
20240215,095400,212568100,21750,21750,21750,21750,0
|
|
20240215,095300,212568100,21750,21750,21750,21750,0
|
|
20240215,095200,212568100,21750,21750,21750,21750,0
|
|
20240215,095100,212568100,21750,21750,21750,21750,0
|
|
20240215,095000,212568100,21750,21750,21750,21750,2
|
|
20240215,094900,212524600,21700,21750,21750,21700,116
|
|
20240215,094800,210002900,21750,21750,21750,21750,1
|
|
20240215,094700,209981150,21750,21750,21750,21750,0
|
|
20240215,094600,209981150,21750,21750,21750,21750,0
|
|
20240215,094500,209981150,21750,21750,21750,21750,35
|
|
20240215,094400,209219900,21750,21750,21750,21750,0
|
|
20240215,094300,209219900,21750,21750,21750,21750,372
|
|
20240215,094200,201128900,21750,21750,21800,21750,523
|
|
20240215,094100,189749000,21750,21750,21750,21750,4
|
|
20240215,094000,189662000,21750,21750,21750,21750,5
|
|
20240215,093900,189553250,21700,21700,21700,21700,137
|
|
20240215,093800,186580350,21700,21700,21700,21700,0
|
|
20240215,093700,186580350,21700,21700,21700,21700,10
|
|
20240215,093600,186363350,21700,21700,21700,21700,23
|
|
20240215,093500,185864250,21700,21700,21700,21700,101
|
|
20240215,093400,183672550,21750,21750,21750,21750,2
|
|
20240215,093300,183629050,21750,21750,21750,21750,5
|
|
20240215,093200,183520300,21700,21650,21700,21650,520
|
|
20240215,093100,172252900,21700,21750,21750,21500,3147
|
|
20240215,093000,104455450,21750,21750,21750,21750,120
|
|
20240215,092900,101845450,21750,21850,21850,21750,200
|
|
20240215,092800,97485450,21750,21750,21750,21750,0
|
|
20240215,092700,97485450,21750,21800,21800,21750,190
|
|
20240215,092600,93352450,21750,21750,21750,21750,20
|
|
20240215,092500,92917450,21750,21750,21750,21750,0
|
|
20240215,092400,92917450,21750,21750,21750,21750,130
|
|
20240215,092300,90089950,21750,21750,21750,21750,172
|
|
20240215,092200,86348950,21800,21800,21800,21800,6
|
|
20240215,092100,86218150,21800,21750,21800,21700,1391
|
|
20240215,092000,56023400,21750,21750,21750,21700,105
|
|
20240215,091900,53744400,21850,21900,21900,21800,110
|
|
20240215,091800,51340900,21850,21800,21900,21750,77
|
|
20240215,091700,49664400,21850,21850,21850,21850,3
|
|
20240215,091600,49598850,21850,21850,21850,21850,13
|
|
20240215,091500,49314800,21850,21800,21850,21800,52
|
|
20240215,091400,48179250,21800,21800,21800,21800,805
|
|
20240215,091300,30630250,21850,21850,21850,21850,30
|
|
20240215,091200,29974750,21850,21850,21850,21850,2
|
|
20240215,091100,29931050,21850,21850,21850,21850,0
|
|
20240215,091000,29931050,21850,21900,21900,21850,301
|
|
20240215,090900,23354150,21950,21900,21950,21900,12
|
|
20240215,090800,23091250,21850,21900,21900,21850,30
|
|
20240215,090700,22434500,21900,21900,21900,21900,40
|
|
20240215,090600,21558500,21850,21900,21950,21850,69
|
|
20240215,090500,20050650,21900,21850,21900,21850,190
|
|
20240215,090400,15898100,21850,21950,21950,21850,117
|
|
20240215,090300,13333100,22000,22100,22100,22000,30
|
|
20240215,090200,12671100,22150,22000,22150,21950,386
|
|
20240215,090100,4172350,21950,21950,22050,21950,132
|
|
20240215,090000,1269250,21850,21900,21900,21850,58
|